KissMeData/089150/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,139295230,2540,2540,2540,2540,1796
20231024,193900,139295230,2540,2540,2540,2540,0
20231024,193800,139295230,2540,2540,2540,2540,0
20231024,193700,139295230,2540,2540,2540,2540,0
20231024,193600,139295230,2540,2540,2540,2540,0
20231024,193500,139295230,2540,2540,2540,2540,0
20231024,193400,139295230,2540,2540,2540,2540,0
20231024,193300,139295230,2540,2540,2540,2540,0
20231024,193200,139295230,2540,2540,2540,2540,0
20231024,193100,139295230,2540,2540,2540,2540,0
20231024,193000,139295230,2540,2540,2540,2540,0
20231024,192900,139295230,2540,2540,2540,2540,0
20231024,192800,139295230,2540,2540,2540,2540,0
20231024,192700,139295230,2540,2540,2540,2540,0
20231024,192600,139295230,2540,2540,2540,2540,0
20231024,192500,139295230,2540,2540,2540,2540,0
20231024,192400,139295230,2540,2540,2540,2540,0
20231024,192300,139295230,2540,2540,2540,2540,0
20231024,192200,139295230,2540,2540,2540,2540,0
20231024,192100,139295230,2540,2540,2540,2540,0
20231024,192000,139295230,2540,2540,2540,2540,0
20231024,191900,139295230,2540,2540,2540,2540,0
20231024,191800,139295230,2540,2540,2540,2540,0
20231024,191700,139295230,2540,2540,2540,2540,0
20231024,191600,139295230,2540,2540,2540,2540,0
20231024,191500,139295230,2540,2540,2540,2540,0
20231024,191400,139295230,2540,2540,2540,2540,0
20231024,191300,139295230,2540,2540,2540,2540,0
20231024,191200,139295230,2540,2540,2540,2540,0
20231024,191100,139295230,2540,2540,2540,2540,0
20231024,191000,139295230,2540,2540,2540,2540,1796
20231024,190900,139295230,2540,2540,2540,2540,0
20231024,190800,139295230,2540,2540,2540,2540,0
20231024,190700,139295230,2540,2540,2540,2540,0
20231024,190600,139295230,2540,2540,2540,2540,0
20231024,190500,139295230,2540,2540,2540,2540,0
20231024,190400,139295230,2540,2540,2540,2540,0
20231024,190300,139295230,2540,2540,2540,2540,0
20231024,190200,139295230,2540,2540,2540,2540,0
20231024,190100,139295230,2540,2540,2540,2540,0
20231024,190000,139295230,2540,2540,2540,2540,0
20231024,185900,139295230,2540,2540,2540,2540,0
20231024,185800,139295230,2540,2540,2540,2540,0
20231024,185700,139295230,2540,2540,2540,2540,0
20231024,185600,139295230,2540,2540,2540,2540,0
20231024,185500,139295230,2540,2540,2540,2540,0
20231024,185400,139295230,2540,2540,2540,2540,0
20231024,185300,139295230,2540,2540,2540,2540,0
20231024,185200,139295230,2540,2540,2540,2540,0
20231024,185100,139295230,2540,2540,2540,2540,0
20231024,185000,139295230,2540,2540,2540,2540,0
20231024,184900,139295230,2540,2540,2540,2540,0
20231024,184800,139295230,2540,2540,2540,2540,0
20231024,184700,139295230,2540,2540,2540,2540,0
20231024,184600,139295230,2540,2540,2540,2540,0
20231024,184500,139295230,2540,2540,2540,2540,0
20231024,184400,139295230,2540,2540,2540,2540,0
20231024,184300,139295230,2540,2540,2540,2540,0
20231024,184200,139295230,2540,2540,2540,2540,0
20231024,184100,139295230,2540,2540,2540,2540,0
20231024,184000,139295230,2540,2540,2540,2540,1796
20231024,183900,139295230,2540,2540,2540,2540,0
20231024,183800,139295230,2540,2540,2540,2540,0
20231024,183700,139295230,2540,2540,2540,2540,0
20231024,183600,139295230,2540,2540,2540,2540,0
20231024,183500,139295230,2540,2540,2540,2540,0
20231024,183400,139295230,2540,2540,2540,2540,0
20231024,183300,139295230,2540,2540,2540,2540,0
20231024,183200,139295230,2540,2540,2540,2540,0
20231024,183100,139295230,2540,2540,2540,2540,0
20231024,183000,139295230,2540,2540,2540,2540,0
20231024,182900,139295230,2540,2540,2540,2540,0
20231024,182800,139295230,2540,2540,2540,2540,0
20231024,182700,139295230,2540,2540,2540,2540,0
20231024,182600,139295230,2540,2540,2540,2540,0
20231024,182500,139295230,2540,2540,2540,2540,0
20231024,182400,139295230,2540,2540,2540,2540,0
20231024,182300,139295230,2540,2540,2540,2540,0
20231024,182200,139295230,2540,2540,2540,2540,0
20231024,182100,139295230,2540,2540,2540,2540,0
20231024,182000,139295230,2540,2540,2540,2540,0
20231024,181900,139295230,2540,2540,2540,2540,0
20231024,181800,139295230,2540,2540,2540,2540,0
20231024,181700,139295230,2540,2540,2540,2540,0
20231024,181600,139295230,2540,2540,2540,2540,0
20231024,181500,139295230,2540,2540,2540,2540,0
20231024,181400,139295230,2540,2540,2540,2540,0
20231024,181300,139295230,2540,2540,2540,2540,0
20231024,181200,139295230,2540,2540,2540,2540,0
20231024,181100,139295230,2540,2540,2540,2540,0
20231024,181000,139295230,2540,2540,2540,2540,1796
20231024,180900,139295230,2540,2540,2540,2540,0
20231024,180800,139295230,2540,2540,2540,2540,0
20231024,180700,139295230,2540,2540,2540,2540,0
20231024,180600,139295230,2540,2540,2540,2540,0
20231024,180500,139295230,2540,2540,2540,2540,0
20231024,180400,139295230,2540,2540,2540,2540,0
20231024,180300,139295230,2540,2540,2540,2540,0
20231024,180200,139295230,2540,2540,2540,2540,0
20231024,180100,139295230,2540,2540,2540,2540,0
20231024,180000,139295230,2540,2540,2540,2540,0
20231024,175900,139295230,2540,2540,2540,2540,0
20231024,175800,139295230,2540,2540,2540,2540,0
20231024,175700,139295230,2540,2540,2540,2540,0
20231024,175600,139295230,2540,2540,2540,2540,0
20231024,175500,139295230,2540,2540,2540,2540,0
20231024,175400,139295230,2540,2540,2540,2540,0
20231024,175300,139295230,2540,2540,2540,2540,0
20231024,175200,139295230,2540,2540,2540,2540,0
20231024,175100,139295230,2540,2540,2540,2540,0
20231024,175000,139295230,2540,2540,2540,2540,0
20231024,174900,139295230,2540,2540,2540,2540,0
20231024,174800,139295230,2540,2540,2540,2540,0
20231024,174700,139295230,2540,2540,2540,2540,0
20231024,174600,139295230,2540,2540,2540,2540,0
20231024,174500,139295230,2540,2540,2540,2540,0
20231024,174400,139295230,2540,2540,2540,2540,0
20231024,174300,139295230,2540,2540,2540,2540,0
20231024,174200,139295230,2540,2540,2540,2540,0
20231024,174100,139295230,2540,2540,2540,2540,0
20231024,174000,139295230,2540,2540,2540,2540,1796
20231024,173900,139295230,2540,2540,2540,2540,0
20231024,173800,139295230,2540,2540,2540,2540,0
20231024,173700,139295230,2540,2540,2540,2540,0
20231024,173600,139295230,2540,2540,2540,2540,0
20231024,173500,139295230,2540,2540,2540,2540,0
20231024,173400,139295230,2540,2540,2540,2540,0
20231024,173300,139295230,2540,2540,2540,2540,0
20231024,173200,139295230,2540,2540,2540,2540,0
20231024,173100,139295230,2540,2540,2540,2540,0
20231024,173000,139295230,2540,2540,2540,2540,0
20231024,172900,139295230,2540,2540,2540,2540,0
20231024,172800,139295230,2540,2540,2540,2540,0
20231024,172700,139295230,2540,2540,2540,2540,0
20231024,172600,139295230,2540,2540,2540,2540,0
20231024,172500,139295230,2540,2540,2540,2540,0
20231024,172400,139295230,2540,2540,2540,2540,0
20231024,172300,139295230,2540,2540,2540,2540,0
20231024,172200,139295230,2540,2540,2540,2540,0
20231024,172100,139295230,2540,2540,2540,2540,0
20231024,172000,139295230,2540,2540,2540,2540,0
20231024,171900,139295230,2540,2540,2540,2540,0
20231024,171800,139295230,2540,2540,2540,2540,0
20231024,171700,139295230,2540,2540,2540,2540,0
20231024,171600,139295230,2540,2540,2540,2540,0
20231024,171500,139295230,2540,2540,2540,2540,0
20231024,171400,139295230,2540,2540,2540,2540,0
20231024,171300,139295230,2540,2540,2540,2540,0
20231024,171200,139295230,2540,2540,2540,2540,0
20231024,171100,139295230,2540,2540,2540,2540,0
20231024,171000,139295230,2540,2540,2540,2540,1796
20231024,170900,139295230,2540,2540,2540,2540,0
20231024,170800,139295230,2540,2540,2540,2540,0
20231024,170700,139295230,2540,2540,2540,2540,0
20231024,170600,139295230,2540,2540,2540,2540,0
20231024,170500,139295230,2540,2540,2540,2540,0
20231024,170400,139295230,2540,2540,2540,2540,0
20231024,170300,139295230,2540,2540,2540,2540,0
20231024,170200,139295230,2540,2540,2540,2540,0
20231024,170100,139295230,2540,2540,2540,2540,0
20231024,170000,139295230,2540,2540,2540,2540,0
20231024,165900,139295230,2540,2540,2540,2540,0
20231024,165800,139295230,2540,2540,2540,2540,0
20231024,165700,139295230,2540,2540,2540,2540,0
20231024,165600,139295230,2540,2540,2540,2540,0
20231024,165500,139295230,2540,2540,2540,2540,0
20231024,165400,139295230,2540,2540,2540,2540,0
20231024,165300,139295230,2540,2540,2540,2540,0
20231024,165200,139295230,2540,2540,2540,2540,0
20231024,165100,139295230,2540,2540,2540,2540,0
20231024,165000,139295230,2540,2540,2540,2540,0
20231024,164900,139295230,2540,2540,2540,2540,0
20231024,164800,139295230,2540,2540,2540,2540,0
20231024,164700,139295230,2540,2540,2540,2540,0
20231024,164600,139295230,2540,2540,2540,2540,0
20231024,164500,139295230,2540,2540,2540,2540,0
20231024,164400,139295230,2540,2540,2540,2540,0
20231024,164300,139295230,2540,2540,2540,2540,0
20231024,164200,139295230,2540,2540,2540,2540,0
20231024,164100,139295230,2540,2540,2540,2540,0
20231024,164000,139295230,2540,2540,2540,2540,1796
20231024,163900,139295230,2540,2540,2540,2540,0
20231024,163800,139295230,2540,2540,2540,2540,0
20231024,163700,139295230,2540,2540,2540,2540,0
20231024,163600,139295230,2540,2540,2540,2540,0
20231024,163500,139295230,2540,2540,2540,2540,0
20231024,163400,139295230,2540,2540,2540,2540,0
20231024,163300,139295230,2540,2540,2540,2540,0
20231024,163200,139295230,2540,2540,2540,2540,0
20231024,163100,139295230,2540,2540,2540,2540,0
20231024,163000,139295230,2540,2540,2540,2540,0
20231024,162900,139295230,2540,2540,2540,2540,0
20231024,162800,139295230,2540,2540,2540,2540,0
20231024,162700,139295230,2540,2540,2540,2540,0
20231024,162600,139295230,2540,2540,2540,2540,0
20231024,162500,139295230,2540,2540,2540,2540,0
20231024,162400,139295230,2540,2540,2540,2540,0
20231024,162300,139295230,2540,2540,2540,2540,0
20231024,162200,139295230,2540,2540,2540,2540,0
20231024,162100,139295230,2540,2540,2540,2540,0
20231024,162000,139295230,2540,2540,2540,2540,0
20231024,161900,139295230,2540,2540,2540,2540,0
20231024,161800,139295230,2540,2540,2540,2540,0
20231024,161700,139295230,2540,2540,2540,2540,0
20231024,161600,139295230,2540,2540,2540,2540,0
20231024,161500,139295230,2540,2540,2540,2540,0
20231024,161400,139295230,2540,2540,2540,2540,0
20231024,161300,139295230,2540,2540,2540,2540,0
20231024,161200,139295230,2540,2540,2540,2540,0
20231024,161100,139295230,2540,2540,2540,2540,0
20231024,161000,139295230,2540,2540,2540,2540,1796
20231024,160900,139295230,2540,2540,2540,2540,0
20231024,160800,139295230,2540,2540,2540,2540,0
20231024,160700,139295230,2540,2540,2540,2540,0
20231024,160600,139295230,2540,2540,2540,2540,0
20231024,160500,139295230,2540,2540,2540,2540,0
20231024,160400,139295230,2540,2540,2540,2540,0
20231024,160300,139295230,2540,2540,2540,2540,0
20231024,160200,139295230,2540,2540,2540,2540,0
20231024,160100,139295230,2540,2540,2540,2540,0
20231024,160000,139295230,2540,2540,2540,2540,0
20231024,155900,139295230,2540,2540,2540,2540,0
20231024,155800,139295230,2540,2540,2540,2540,0
20231024,155700,139295230,2540,2540,2540,2540,0
20231024,155600,139295230,2540,2540,2540,2540,0
20231024,155500,139295230,2540,2540,2540,2540,0
20231024,155400,139295230,2540,2540,2540,2540,0
20231024,155300,139295230,2540,2540,2540,2540,0
20231024,155200,139295230,2540,2540,2540,2540,0
20231024,155100,139295230,2540,2540,2540,2540,0
20231024,155000,139295230,2540,2540,2540,2540,0
20231024,154900,139295230,2540,2540,2540,2540,0
20231024,154800,139295230,2540,2540,2540,2540,0
20231024,154700,139295230,2540,2540,2540,2540,0
20231024,154600,139295230,2540,2540,2540,2540,0
20231024,154500,139295230,2540,2540,2540,2540,0
20231024,154400,139295230,2540,2540,2540,2540,0
20231024,154300,139295230,2540,2540,2540,2540,0
20231024,154200,139295230,2540,2540,2540,2540,0
20231024,154100,139295230,2540,2540,2540,2540,0
20231024,154000,139295230,2540,2540,2540,2540,1796
20231024,153900,139295230,2540,2540,2540,2540,0
20231024,153800,139295230,2540,2540,2540,2540,0
20231024,153700,139295230,2540,2540,2540,2540,0
20231024,153600,139295230,2540,2540,2540,2540,0
20231024,153500,139295230,2540,2540,2540,2540,0
20231024,153400,139295230,2540,2540,2540,2540,0
20231024,153300,139295230,2540,2540,2540,2540,0
20231024,153200,139295230,2540,2540,2540,2540,0
20231024,153100,139295230,2540,2540,2540,2540,0
20231024,153000,139295230,2540,2540,2540,2540,1796
20231024,152900,134733390,2530,2530,2530,2530,0
20231024,152800,134733390,2530,2530,2530,2530,0
20231024,152700,134733390,2530,2530,2530,2530,0
20231024,152600,134733390,2530,2530,2530,2530,0
20231024,152500,134733390,2530,2530,2530,2530,0
20231024,152400,134733390,2530,2530,2530,2530,0
20231024,152300,134733390,2530,2530,2530,2530,0
20231024,152200,134733390,2530,2530,2530,2530,0
20231024,152100,134733390,2530,2530,2530,2530,0
20231024,152000,134733390,2530,2530,2530,2530,0
20231024,151900,134733390,2530,2530,2530,2530,9
20231024,151800,134710620,2530,2530,2530,2525,261
20231024,151700,134050390,2530,2530,2530,2530,12
20231024,151600,134020030,2530,2525,2530,2525,61
20231024,151500,133865950,2530,2530,2530,2530,12
20231024,151400,133835590,2530,2530,2530,2530,11
20231024,151300,133807760,2530,2525,2530,2525,347
20231024,151200,132930000,2530,2530,2530,2530,83
20231024,151100,132720010,2530,2525,2530,2525,21
20231024,151000,132666930,2530,2525,2530,2525,999
20231024,150900,130144395,2525,2520,2525,2515,788
20231024,150800,128158780,2525,2525,2525,2525,25
20231024,150700,128095655,2505,2525,2525,2505,212
20231024,150600,127561665,2525,2525,2525,2525,131
20231024,150500,127230890,2525,2525,2525,2520,115
20231024,150400,126941015,2525,2525,2525,2525,12
20231024,150300,126910715,2525,2525,2525,2525,14
20231024,150200,126875365,2525,2525,2525,2525,13
20231024,150100,126842540,2525,2525,2525,2525,15
20231024,150000,126804665,2525,2525,2525,2525,13
20231024,145900,126771840,2525,2525,2525,2525,15
20231024,145800,126733965,2525,2525,2525,2525,13
20231024,145700,126701140,2530,2530,2530,2530,12
20231024,145600,126670780,2530,2530,2530,2530,11
20231024,145500,126642950,2530,2530,2530,2530,52
20231024,145400,126511390,2530,2530,2530,2530,14
20231024,145300,126475970,2530,2530,2530,2530,12
20231024,145200,126445610,2530,2530,2530,2530,12
20231024,145100,126415250,2530,2530,2530,2530,11
20231024,145000,126387420,2530,2525,2530,2525,13
20231024,144900,126354535,2530,2525,2530,2525,17
20231024,144800,126311550,2525,2525,2525,2525,18
20231024,144700,126266100,2525,2525,2525,2525,14
20231024,144600,126230750,2530,2525,2530,2525,81
20231024,144500,126026190,2530,2530,2530,2530,12
20231024,144400,125995830,2530,2525,2530,2525,11
20231024,144300,125968045,2530,2530,2530,2530,12
20231024,144200,125937685,2530,2530,2530,2530,16
20231024,144100,125897205,2530,2530,2530,2530,11
20231024,144000,125869375,2530,2530,2530,2530,12
20231024,143900,125839015,2530,2530,2530,2530,12
20231024,143800,125808655,2530,2530,2530,2530,21
20231024,143700,125755525,2530,2525,2530,2525,12
20231024,143600,125725195,2525,2510,2525,2510,1011
20231024,143500,123187420,2530,2530,2530,2530,12
20231024,143400,123157060,2530,2525,2530,2510,1011
20231024,143300,120617025,2530,2525,2530,2525,67
20231024,143200,120447790,2530,2530,2530,2530,12
20231024,143100,120417430,2530,2525,2530,2525,21
20231024,143000,120364350,2530,2525,2530,2525,112
20231024,142900,120081490,2525,2530,2530,2525,14
20231024,142800,120046085,2530,2530,2530,2530,12
20231024,142700,120015725,2530,2530,2530,2530,11
20231024,142600,119987895,2530,2530,2530,2530,12
20231024,142500,119957535,2530,2525,2530,2525,12
20231024,142400,119927180,2520,2530,2530,2520,361
20231024,142300,119017350,2530,2530,2530,2530,12
20231024,142200,118986990,2530,2530,2530,2530,11
20231024,142100,118959160,2530,2530,2530,2530,12
20231024,142000,118928800,2530,2530,2530,2530,12
20231024,141900,118898440,2530,2525,2530,2525,1511
20231024,141800,115079475,2525,2525,2525,2525,12
20231024,141700,115049175,2525,2520,2525,2520,11
20231024,141600,115021425,2525,2530,2530,2525,16
20231024,141500,114981005,2530,2530,2530,2530,12
20231024,141400,114950645,2530,2530,2530,2530,11
20231024,141300,114922815,2530,2530,2530,2530,12
20231024,141200,114892455,2530,2530,2530,2530,11
20231024,141100,114864625,2530,2530,2530,2530,42
20231024,141000,114758365,2530,2530,2530,2530,112
20231024,140900,114475005,2515,2530,2530,2515,13
20231024,140800,114442145,2530,2530,2530,2530,12
20231024,140700,114411785,2530,2525,2530,2525,1337
20231024,140600,111029475,2525,2525,2525,2525,13
20231024,140500,110996650,2520,2515,2520,2515,186
20231024,140400,110527955,2505,2515,2520,2505,33
20231024,140300,110445130,2520,2510,2520,2510,263
20231024,140200,109784920,2510,2505,2510,2505,2466
20231024,140100,103607535,2505,2505,2505,2505,12
20231024,140000,103577475,2505,2505,2505,2505,12
20231024,135900,103547415,2490,2505,2505,2490,14
20231024,135800,103512385,2505,2505,2505,2505,12
20231024,135700,103482325,2505,2505,2505,2505,11
20231024,135600,103454770,2505,2500,2505,2500,603
20231024,135500,101947210,2500,2500,2500,2500,12
20231024,135400,101917210,2500,2500,2500,2500,11
20231024,135300,101889710,2500,2500,2500,2500,312
20231024,135200,101109710,2500,2500,2500,2500,11
20231024,135100,101082210,2500,2500,2500,2500,12
20231024,135000,101052210,2500,2500,2500,2500,612
20231024,134900,99522210,2500,2500,2500,2500,11
20231024,134800,99494710,2500,2500,2500,2500,12
20231024,134700,99464710,2500,2500,2500,2500,11
20231024,134600,99437210,2500,2500,2500,2490,31
20231024,134500,99359890,2500,2500,2500,2500,12
20231024,134400,99329890,2495,2495,2495,2495,33
20231024,134300,99247555,2495,2495,2495,2495,0
20231024,134200,99247555,2495,2495,2495,2495,308
20231024,134100,98479095,2495,2495,2495,2495,0
20231024,134000,98479095,2495,2495,2495,2495,1
20231024,133900,98476600,2480,2480,2480,2480,0
20231024,133800,98476600,2480,2480,2480,2480,0
20231024,133700,98476600,2480,2480,2480,2480,1
20231024,133600,98474120,2495,2495,2495,2495,0
20231024,133500,98474120,2495,2495,2495,2495,0
20231024,133400,98474120,2495,2495,2495,2495,0
20231024,133300,98474120,2495,2495,2495,2495,0
20231024,133200,98474120,2495,2495,2495,2495,100
20231024,133100,98224620,2495,2495,2495,2495,0
20231024,133000,98224620,2495,2495,2495,2495,0
20231024,132900,98224620,2495,2495,2495,2495,0
20231024,132800,98224620,2495,2495,2495,2495,557
20231024,132700,96834905,2500,2500,2500,2500,0
20231024,132600,96834905,2500,2495,2500,2495,1002
20231024,132500,94334905,2495,2500,2500,2495,62
20231024,132400,94179925,2495,2490,2495,2490,760
20231024,132300,92287000,2480,2485,2485,2480,1165
20231024,132200,89391980,2480,2480,2480,2480,0
20231024,132100,89391980,2480,2480,2480,2480,0
20231024,132000,89391980,2480,2480,2480,2480,635
20231024,131900,87817180,2465,2465,2465,2465,1116
20231024,131800,85066240,2475,2475,2475,2475,301
20231024,131700,84321265,2475,2465,2475,2465,550
20231024,131600,82960415,2470,2470,2470,2470,73
20231024,131500,82780105,2475,2475,2475,2475,0
20231024,131400,82780105,2475,2475,2475,2475,400
20231024,131300,81790105,2460,2460,2460,2460,0
20231024,131200,81790105,2460,2460,2460,2460,0
20231024,131100,81790105,2460,2470,2475,2460,12
20231024,131000,81760560,2460,2460,2460,2460,0
20231024,130900,81760560,2460,2460,2460,2460,15
20231024,130800,81723660,2460,2460,2460,2460,0
20231024,130700,81723660,2460,2460,2460,2460,144
20231024,130600,81369420,2470,2470,2470,2470,0
20231024,130500,81369420,2470,2470,2470,2470,0
20231024,130400,81369420,2470,2470,2470,2470,0
20231024,130300,81369420,2470,2470,2470,2470,20
20231024,130200,81320020,2470,2470,2470,2470,40
20231024,130100,81221220,2470,2470,2470,2470,0
20231024,130000,81221220,2470,2465,2470,2465,330
20231024,125900,80406220,2465,2465,2465,2465,0
20231024,125800,80406220,2465,2465,2465,2465,5
20231024,125700,80393895,2465,2465,2465,2465,1
20231024,125600,80391430,2465,2465,2465,2465,125
20231024,125500,80083305,2465,2465,2465,2465,0
20231024,125400,80083305,2465,2465,2465,2465,0
20231024,125300,80083305,2465,2465,2465,2465,0
20231024,125200,80083305,2465,2465,2465,2465,38
20231024,125100,79989635,2465,2465,2465,2465,0
20231024,125000,79989635,2465,2465,2465,2465,190
20231024,124900,79521285,2465,2465,2465,2465,0
20231024,124800,79521285,2465,2465,2465,2465,91
20231024,124700,79296970,2460,2460,2460,2460,59
20231024,124600,79151830,2450,2450,2450,2450,4
20231024,124500,79142030,2460,2460,2460,2460,0
20231024,124400,79142030,2460,2460,2460,2460,0
20231024,124300,79142030,2460,2460,2460,2460,0
20231024,124200,79142030,2460,2460,2460,2460,0
20231024,124100,79142030,2460,2460,2460,2460,0
20231024,124000,79142030,2460,2460,2460,2460,0
20231024,123900,79142030,2460,2460,2460,2460,0
20231024,123800,79142030,2460,2460,2460,2460,0
20231024,123700,79142030,2460,2460,2460,2460,50
20231024,123600,79019030,2450,2450,2450,2450,100
20231024,123500,78774030,2450,2450,2450,2450,0
20231024,123400,78774030,2450,2450,2450,2450,0
20231024,123300,78774030,2450,2450,2450,2450,0
20231024,123200,78774030,2450,2450,2450,2450,0
20231024,123100,78774030,2450,2450,2450,2450,0
20231024,123000,78774030,2450,2450,2450,2450,0
20231024,122900,78774030,2450,2450,2450,2450,0
20231024,122800,78774030,2450,2450,2450,2450,0
20231024,122700,78774030,2450,2450,2450,2450,0
20231024,122600,78774030,2450,2450,2450,2450,0
20231024,122500,78774030,2450,2450,2450,2450,0
20231024,122400,78774030,2450,2450,2450,2450,0
20231024,122300,78774030,2450,2450,2450,2450,0
20231024,122200,78774030,2450,2450,2450,2450,0
20231024,122100,78774030,2450,2450,2450,2450,205
20231024,122000,78271780,2445,2445,2445,2445,0
20231024,121900,78271780,2445,2445,2445,2445,0
20231024,121800,78271780,2445,2445,2445,2445,0
20231024,121700,78271780,2445,2445,2445,2445,0
20231024,121600,78271780,2445,2445,2445,2445,0
20231024,121500,78271780,2445,2445,2445,2445,0
20231024,121400,78271780,2445,2445,2445,2445,0
20231024,121300,78271780,2445,2445,2445,2445,0
20231024,121200,78271780,2445,2445,2445,2445,6
20231024,121100,78257110,2460,2460,2460,2460,0
20231024,121000,78257110,2460,2460,2460,2460,0
20231024,120900,78257110,2460,2460,2460,2460,0
20231024,120800,78257110,2460,2460,2460,2460,1
20231024,120700,78254650,2460,2460,2460,2460,4
20231024,120600,78244810,2440,2440,2440,2440,0
20231024,120500,78244810,2440,2440,2440,2440,0
20231024,120400,78244810,2440,2440,2440,2440,0
20231024,120300,78244810,2440,2440,2440,2440,50
20231024,120200,78122810,2460,2460,2460,2460,0
20231024,120100,78122810,2460,2460,2460,2460,0
20231024,120000,78122810,2460,2460,2460,2460,0
20231024,115900,78122810,2460,2460,2460,2460,2
20231024,115800,78117890,2440,2445,2445,2435,164
20231024,115700,77718080,2445,2445,2445,2445,0
20231024,115600,77718080,2445,2445,2445,2445,209
20231024,115500,77207075,2450,2450,2450,2450,1
20231024,115400,77204625,2450,2450,2450,2450,16
20231024,115300,77165425,2460,2460,2460,2460,122
20231024,115200,76865305,2455,2455,2455,2455,0
20231024,115100,76865305,2455,2455,2455,2455,350
20231024,115000,76006055,2455,2455,2455,2455,0
20231024,114900,76006055,2455,2455,2455,2455,0
20231024,114800,76006055,2455,2455,2455,2455,2
20231024,114700,76001145,2455,2455,2455,2455,0
20231024,114600,76001145,2455,2455,2455,2455,0
20231024,114500,76001145,2455,2455,2455,2455,1
20231024,114400,75998690,2450,2450,2450,2450,1
20231024,114300,75996240,2445,2445,2445,2445,0
20231024,114200,75996240,2445,2445,2445,2445,2
20231024,114100,75991350,2445,2445,2445,2445,0
20231024,114000,75991350,2445,2455,2455,2445,800
20231024,113900,74031350,2455,2455,2455,2455,16
20231024,113800,73992070,2455,2450,2455,2450,178
20231024,113700,73555825,2445,2445,2445,2445,4
20231024,113600,73546045,2450,2450,2450,2450,0
20231024,113500,73546045,2450,2450,2450,2450,408
20231024,113400,72546445,2450,2445,2450,2445,4
20231024,113300,72536650,2450,2450,2450,2450,0
20231024,113200,72536650,2450,2450,2450,2450,0
20231024,113100,72536650,2450,2450,2450,2450,0
20231024,113000,72536650,2450,2450,2450,2450,0
20231024,112900,72536650,2450,2450,2450,2450,50
20231024,112800,72414150,2450,2450,2450,2450,0
20231024,112700,72414150,2450,2450,2450,2450,0
20231024,112600,72414150,2450,2450,2450,2450,0
20231024,112500,72414150,2450,2450,2450,2450,5
20231024,112400,72401900,2450,2445,2450,2445,127
20231024,112300,72090890,2445,2445,2445,2445,41
20231024,112200,71990645,2435,2435,2435,2435,3
20231024,112100,71983340,2435,2430,2435,2430,49
20231024,112000,71864145,2420,2420,2420,2420,0
20231024,111900,71864145,2420,2420,2420,2420,0
20231024,111800,71864145,2420,2420,2420,2420,0
20231024,111700,71864145,2420,2430,2430,2420,1100
20231024,111600,69197165,2450,2435,2450,2435,290
20231024,111500,68488915,2435,2435,2435,2435,0
20231024,111400,68488915,2435,2430,2435,2430,237
20231024,111300,67912830,2425,2425,2425,2425,0
20231024,111200,67912830,2425,2425,2425,2425,5
20231024,111100,67900705,2420,2420,2420,2420,0
20231024,111000,67900705,2420,2420,2420,2390,687
20231024,110900,66253695,2420,2420,2420,2420,1
20231024,110800,66251275,2420,2420,2420,2420,0
20231024,110700,66251275,2420,2420,2420,2420,0
20231024,110600,66251275,2420,2420,2420,2420,0
20231024,110500,66251275,2420,2420,2420,2420,880
20231024,110400,64121675,2410,2410,2410,2410,0
20231024,110300,64121675,2410,2410,2410,2410,15
20231024,110200,64085525,2410,2420,2420,2410,3
20231024,110100,64078285,2410,2415,2415,2410,240
20231024,110000,63498705,2405,2405,2405,2405,0
20231024,105900,63498705,2405,2405,2405,2405,0
20231024,105800,63498705,2405,2405,2405,2405,0
20231024,105700,63498705,2405,2405,2405,2405,0
20231024,105600,63498705,2405,2405,2405,2405,0
20231024,105500,63498705,2405,2405,2405,2405,0
20231024,105400,63498705,2405,2405,2405,2405,0
20231024,105300,63498705,2405,2405,2405,2405,0
20231024,105200,63498705,2405,2405,2405,2405,0
20231024,105100,63498705,2405,2405,2405,2405,1
20231024,105000,63496300,2415,2415,2415,2415,22
20231024,104900,63443170,2415,2415,2415,2415,0
20231024,104800,63443170,2415,2405,2415,2405,29
20231024,104700,63373150,2400,2400,2400,2400,0
20231024,104600,63373150,2400,2400,2400,2400,0
20231024,104500,63373150,2400,2400,2400,2400,102
20231024,104400,63128350,2400,2400,2400,2400,0
20231024,104300,63128350,2400,2395,2400,2395,601
20231024,104200,61686730,2395,2395,2395,2395,100
20231024,104100,61447230,2400,2395,2400,2385,56
20231024,104000,61313440,2395,2395,2395,2395,3
20231024,103900,61306255,2380,2380,2380,2380,0
20231024,103800,61306255,2380,2380,2380,2380,0
20231024,103700,61306255,2380,2380,2380,2380,0
20231024,103600,61306255,2380,2380,2380,2380,0
20231024,103500,61306255,2380,2380,2380,2380,1
20231024,103400,61303875,2400,2400,2400,2400,0
20231024,103300,61303875,2400,2400,2400,2400,1
20231024,103200,61301475,2400,2380,2400,2370,354
20231024,103100,60460380,2380,2385,2385,2380,444
20231024,103000,59401695,2400,2385,2400,2385,24
20231024,102900,59344395,2385,2385,2385,2385,7
20231024,102800,59327700,2385,2385,2385,2385,0
20231024,102700,59327700,2385,2400,2400,2385,456
20231024,102600,58237060,2400,2410,2410,2400,201
20231024,102500,57754565,2400,2400,2400,2400,0
20231024,102400,57754565,2400,2405,2405,2400,19
20231024,102300,57708955,2400,2400,2400,2400,4510
20231024,102200,46884955,2415,2400,2415,2400,1170
20231024,102100,44076215,2405,2410,2410,2405,696
20231024,102000,42402330,2415,2425,2425,2410,1264
20231024,101900,39344955,2425,2430,2430,2425,593
20231024,101800,37905230,2430,2425,2430,2425,36
20231024,101700,37817850,2445,2445,2445,2445,0
20231024,101600,37817850,2445,2445,2445,2445,0
20231024,101500,37817850,2445,2445,2445,2445,0
20231024,101400,37817850,2445,2445,2445,2445,10
20231024,101300,37793400,2450,2450,2450,2450,0
20231024,101200,37793400,2450,2450,2450,2450,0
20231024,101100,37793400,2450,2450,2450,2450,0
20231024,101000,37793400,2450,2450,2450,2450,0
20231024,100900,37793400,2450,2450,2450,2450,0
20231024,100800,37793400,2450,2450,2450,2450,3
20231024,100700,37786050,2450,2440,2450,2430,209
20231024,100600,37277445,2455,2455,2455,2455,0
20231024,100500,37277445,2455,2455,2455,2455,0
20231024,100400,37277445,2455,2455,2455,2455,13
20231024,100300,37245530,2455,2455,2455,2455,5
20231024,100200,37233255,2450,2450,2450,2450,0
20231024,100100,37233255,2450,2445,2450,2445,20
20231024,100000,37184305,2445,2445,2445,2445,0
20231024,095900,37184305,2445,2445,2445,2440,89
20231024,095800,36967040,2450,2450,2450,2450,2
20231024,095700,36962140,2470,2470,2470,2470,0
20231024,095600,36962140,2470,2470,2470,2470,4
20231024,095500,36952260,2475,2445,2475,2445,50
20231024,095400,36829490,2440,2440,2440,2440,21
20231024,095300,36778250,2445,2445,2445,2445,1
20231024,095200,36775805,2445,2445,2445,2445,0
20231024,095100,36775805,2445,2435,2445,2425,102
20231024,095000,36527820,2455,2455,2455,2455,4
20231024,094900,36518000,2440,2455,2455,2440,3489
20231024,094800,27964960,2460,2460,2460,2460,0
20231024,094700,27964960,2460,2460,2460,2460,200
20231024,094600,27472960,2455,2455,2455,2455,20
20231024,094500,27423860,2470,2470,2470,2470,0
20231024,094400,27423860,2470,2470,2470,2470,0
20231024,094300,27423860,2470,2470,2470,2470,0
20231024,094200,27423860,2470,2465,2470,2460,3072
20231024,094100,19863925,2470,2475,2475,2470,1034
20231024,094000,17305330,2480,2495,2495,2480,425
20231024,093900,16249310,2495,2495,2495,2495,0
20231024,093800,16249310,2495,2495,2495,2495,0
20231024,093700,16249310,2495,2495,2495,2495,0
20231024,093600,16249310,2495,2495,2495,2495,0
20231024,093500,16249310,2495,2495,2495,2495,0
20231024,093400,16249310,2495,2495,2495,2495,0
20231024,093300,16249310,2495,2495,2495,2495,1
20231024,093200,16246815,2490,2485,2490,2485,549
20231024,093100,14881805,2485,2485,2485,2485,269
20231024,093000,14213340,2485,2485,2485,2485,0
20231024,092900,14213340,2485,2485,2485,2485,0
20231024,092800,14213340,2485,2485,2485,2485,0
20231024,092700,14213340,2485,2485,2485,2485,1
20231024,092600,14210855,2480,2485,2485,2475,118
20231024,092500,13918680,2490,2490,2490,2490,8
20231024,092400,13898760,2490,2490,2490,2490,10
20231024,092300,13873860,2485,2485,2485,2485,65
20231024,092200,13712335,2470,2490,2490,2470,214
20231024,092100,13183715,2470,2480,2480,2470,14
20231024,092000,13149125,2470,2470,2470,2470,0
20231024,091900,13149125,2470,2470,2470,2470,0
20231024,091800,13149125,2470,2470,2470,2470,0
20231024,091700,13149125,2470,2510,2510,2465,1954
20231024,091600,8318590,2505,2505,2505,2505,5
20231024,091500,8306065,2520,2520,2520,2520,0
20231024,091400,8306065,2520,2520,2520,2520,0
20231024,091300,8306065,2520,2520,2520,2520,0
20231024,091200,8306065,2520,2515,2520,2510,208
20231024,091100,7782940,2510,2510,2515,2510,172
20231024,091000,7351205,2510,2510,2515,2510,219
20231024,090900,6801290,2510,2505,2510,2505,58
20231024,090800,6655985,2505,2505,2505,2505,8
20231024,090700,6635945,2505,2490,2505,2490,29
20231024,090600,6563690,2505,2505,2505,2500,473
20231024,090500,5381145,2505,2505,2505,2505,0
20231024,090400,5381145,2505,2505,2505,2505,4
20231024,090300,5371125,2505,2505,2510,2490,1388
20231024,090200,1896115,2500,2495,2500,2495,34
20231024,090100,1811195,2480,2490,2490,2480,57
20231024,090000,1669305,2465,2465,2485,2465,676